Outcrop Silver & Gold Corporation (OCGSF)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
-0.0038 (-2.47%)
May 23, 2025, 4:00 PM EDT
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.89% | 190,275 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.39% | 277,242 |
| May 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 2.17% | 267,633 |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.93% | 371,098 |
| May 19, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.64% | 434,724 |
| May 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.20% | 281,075 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.48% | 216,436 |
| May 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.67% | 496,279 |
| May 13, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 5.33% | 141,618 |
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -8.10% | 236,120 |
| May 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.17% | 180,753 |
| May 8, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -1.14% | 337,246 |
| May 7, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -5.70% | 582,327 |
| May 6, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 16.59% | 759,167 |
| May 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 820,887 |
| May 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.23% | 202,063 |
| May 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.99% | 1,245,997 |
| Apr 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 376,508 |
| Apr 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.58% | 455,955 |
| Apr 28, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 4.58% | 158,204 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -7.69% | 273,729 |
| Apr 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -1.42% | 253,779 |
| Apr 23, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 13.68% | 718,679 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -1.90% | 679,556 |
| Apr 21, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -2.54% | 467,117 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.95% | 858,559 |
| Apr 16, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.88% | 699,168 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 166,799 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.29% | 568,785 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 8.48% | 917,169 |
| Apr 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.63% | 467,618 |
| Apr 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 17.51% | 384,553 |
| Apr 8, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 1.44% | 187,400 |
| Apr 7, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 2.46% | 907,374 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.02% | 653,516 |
| Apr 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.56% | 739,576 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.95% | 361,565 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.95% | 703,563 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -5.12% | 1,368,609 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.06% | 1,176,245 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -0.13% | 537,203 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -8.94% | 817,878 |
| Mar 25, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.94% | 733,706 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 486,364 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.07% | 681,802 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.64% | 559,350 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.75% | 137,864 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.25% | 636,968 |
| Mar 17, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.06% | 376,045 |
| Mar 14, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.21% | 340,126 |